东方财富 sz.300059
19.50
-2.40%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.68 | 19.95 | 19.46 | 19.51 | -2.97% | 62.21 | 2.36% |
| 2026-03-20 | 21.09 | 21.11 | 20.11 | 20.11 | -5.25% | 98.13 | 3.58% |
| 2026-03-19 | 21.23 | 21.49 | 21.14 | 21.22 | -0.84% | 46.47 | 1.63% |
| 2026-03-18 | 21.34 | 21.44 | 21.20 | 21.40 | -0.23% | 39.78 | 1.39% |
| 2026-03-17 | 21.19 | 21.96 | 21.15 | 21.45 | +1.65% | 91.35 | 3.14% |
| 2026-03-16 | 20.99 | 21.12 | 20.84 | 21.10 | +0.52% | 30.50 | 1.08% |
| 2026-03-13 | 21.19 | 21.35 | 20.96 | 21.00 | -1.22% | 37.48 | 1.32% |
| 2026-03-12 | 21.27 | 21.42 | 21.14 | 21.25 | -0.51% | 32.43 | 1.13% |
| 2026-03-11 | 21.24 | 21.48 | 21.14 | 21.36 | +0.52% | 38.65 | 1.35% |
| 2026-03-10 | 21.31 | 21.45 | 21.15 | 21.25 | +0.61% | 34.46 | 1.20% |
| 2026-03-09 | 21.05 | 21.23 | 20.92 | 21.12 | -1.53% | 41.77 | 1.48% |
| 2026-03-06 | 20.90 | 21.53 | 20.86 | 21.45 | +2.23% | 49.97 | 1.75% |
| 2026-03-05 | 21.22 | 21.24 | 20.89 | 20.99 | +0.33% | 45.00 | 1.59% |
| 2026-03-04 | 21.32 | 21.44 | 20.85 | 20.92 | -2.87% | 61.16 | 2.16% |
| 2026-03-03 | 21.82 | 22.22 | 21.51 | 21.53 | -1.41% | 63.92 | 2.17% |
| 2026-03-02 | 22.15 | 22.21 | 21.79 | 21.84 | -2.53% | 62.38 | 2.11% |
| 2026-02-27 | 22.35 | 22.56 | 22.26 | 22.41 | +0.09% | 39.77 | 1.32% |
| 2026-02-26 | 22.58 | 22.59 | 22.32 | 22.39 | -1.06% | 42.60 | 1.41% |
| 2026-02-25 | 22.36 | 22.78 | 22.32 | 22.63 | +1.47% | 58.23 | 1.91% |
| 2026-02-24 | 22.38 | 22.46 | 22.22 | 22.30 | +0.18% | 31.65 | 1.06% |